FFAI
FARADAY FUTURE-A (FFAI)
NASDAQ
$0.19-$0.02 (-9.09%)
Price as of Nov 13, 2026 12:33 PM EST
  • $1.3M
    Market Cap
  • -99.87%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -80.83%
    Low Price$0.21
    High Price$1.08
  • 3 Months
    -94.53%
    Low Price$0.21
    High Price$3.72
  • 1 Year
    -99.87%
    Low Price$10.76
    High Price$6.49
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.24
0.24
0.20
0.21
-11.63%
2,679,913
11/11/2026
0.24
0.26
0.23
0.24
-5.36%
1,760,658
11/10/2026
0.28
0.28
0.22
0.25
-9.19%
1,873,536
11/09/2026
0.30
0.31
0.27
0.28
-8.90%
2,140,022
11/06/2026
0.34
0.34
0.30
0.30
-7.19%
1,015,372
11/05/2026
0.42
0.42
0.28
0.33
-21.36%
2,262,967
11/04/2026
0.41
0.43
0.39
0.41
+3.48%
927,844
11/03/2026
0.40
0.42
0.38
0.40
-1.04%
1,405,863
11/02/2026
0.43
0.43
0.40
0.40
-3.60%
1,167,324
10/30/2026
0.49
0.49
0.41
0.42
-14.43%
1,340,517
10/29/2026
0.47
0.53
0.46
0.49
+1.87%
2,268,996
10/28/2026
0.53
0.53
0.46
0.48
-5.89%
1,387,312
10/27/2026
0.56
0.56
0.50
0.51
-8.93%
1,637,526
10/26/2026
0.64
0.64
0.55
0.56
-10.22%
1,710,260
10/23/2026
0.64
0.65
0.61
0.63
-2.51%
509,482
10/22/2026
0.63
0.67
0.61
0.64
-1.22%
905,047
10/21/2026
0.66
0.67
0.62
0.65
-2.46%
1,068,063
10/20/2026
0.67
0.77
0.65
0.67
-1.47%
1,827,835
10/19/2026
0.80
0.82
0.66
0.68
-16.59%
2,039,969
10/16/2026
0.82
0.86
0.79
0.81
-2.20%
1,376,620
10/15/2026
0.91
0.94
0.79
0.83
-23.34%
4,746,267
10/14/2026
1.29
1.29
1.04
1.08
-2.70%
64,472,555
10/13/2026
1.08
1.12
1.06
1.11
+1.83%
505,999
10/12/2026
1.09
1.13
1.06
1.09
-0.91%
618,074
10/09/2026
1.06
1.11
1.04
1.10
+3.77%
579,328
10/08/2026
1.10
1.10
1.02
1.06
-3.64%
926,384
10/07/2026
1.10
1.13
1.06
1.10
-4.35%
891,748
10/06/2026
1.16
1.17
1.10
1.15
-1.71%
1,487,430
10/05/2026
1.29
1.29
1.15
1.17
-4.88%
1,836,955
10/02/2026
1.27
1.32
1.20
1.23
-1.60%
2,313,746
10/01/2026
1.26
1.29
1.17
1.25
+3.31%
2,928,557
09/30/2026
1.30
1.30
1.20
1.21
-6.92%
3,166,246
09/29/2026
1.53
1.56
1.25
1.30
-7.80%
15,215,169
09/28/2026
1.78
1.80
1.34
1.41
-12.42%
20,316,404
09/25/2026
1.33
1.94
1.32
1.61
+22.90%
23,216,784
09/24/2026
1.40
1.40
1.25
1.31
-5.76%
1,031,748
09/23/2026
1.42
1.46
1.38
1.39
-2.11%
1,003,969
09/22/2026
1.61
1.62
1.41
1.42
-12.88%
1,704,073
09/21/2026
1.78
1.80
1.58
1.63
-7.39%
1,516,691
09/18/2026
1.85
1.92
1.71
1.76
-0.56%
1,401,127
09/17/2026
1.75
1.89
1.72
1.77
+4.73%
1,455,277
09/16/2026
1.76
1.85
1.66
1.69
-3.98%
690,477
09/15/2026
1.68
1.80
1.63
1.76
+4.76%
912,397
09/14/2026
1.59
1.78
1.56
1.68
+0.60%
887,279
09/11/2026
1.74
1.80
1.66
1.67
-2.34%
736,738
09/10/2026
1.78
1.78
1.68
1.71
-5.00%
596,030
09/09/2026
1.84
1.89
1.77
1.80
-2.17%
563,064
09/08/2026
1.86
1.90
1.80
1.84
-0.54%
770,769
09/04/2026
1.74
1.92
1.70
1.85
+5.11%
1,227,259
09/03/2026
1.92
1.96
1.75
1.76
-8.33%
1,108,587
09/02/2026
2.10
2.10
1.89
1.92
-9.00%
2,154,029
09/01/2026
2.20
2.24
2.10
2.11
-6.64%
509,472
08/31/2026
2.25
2.40
2.18
2.26
+2.26%
836,027
08/28/2026
2.35
2.35
2.16
2.21
-5.15%
868,861
08/27/2026
2.60
2.65
2.30
2.33
-10.38%
1,115,851
08/26/2026
2.70
2.97
2.58
2.60
-6.14%
989,073
08/25/2026
3.10
3.13
2.65
2.77
-7.97%
1,383,969
08/24/2026
3.20
3.22
2.95
3.01
-5.94%
2,157,759
08/21/2026
3.22
3.44
3.20
3.20
-1.23%
665,150
08/20/2026
3.23
3.35
3.15
3.24
+0.31%
609,835
08/19/2026
3.50
3.55
3.18
3.23
-2.42%
959,391
08/18/2026
3.70
3.73
3.27
3.31
-11.02%
813,313
08/17/2026
3.95
4.07
3.72
3.72
-5.10%
579,420
08/14/2026
4.56
4.66
3.92
3.92
-16.24%
707,456
08/13/2026
3.91
5.16
3.82
4.68
+22.51%
4,035,910
08/13/2026
-$17.38 Earnings
08/12/2026
4.30
4.32
3.76
3.82
-7.95%
703,097
08/11/2026
4.30
4.55
4.06
4.15
-5.03%
527,589
08/10/2026
4.10
4.49
4.09
4.37
+6.59%
560,323
08/07/2026
4.40
4.71
4.02
4.10
-6.39%
782,491
08/06/2026
4.69
4.73
4.33
4.38
-9.69%
593,412
08/05/2026
5.02
5.09
4.83
4.85
-4.53%
692,957
08/04/2026
5.01
5.28
4.78
5.08
+3.04%
961,189
08/03/2026
6.08
6.18
4.77
4.93
-16.86%
2,793,319
07/31/2026
5.16
9.30
4.92
5.93
+10.84%
9,731,183
07/30/2026
5.10
6.43
4.66
5.35
+15.80%
3,036,801
07/29/2026
4.51
4.98
3.90
4.62
-0.22%
792,399
07/28/2026
5.01
5.10
3.68
4.63
-9.57%
1,400,371
07/27/2026
6.52
6.67
4.84
5.12
-21.11%
1,021,016
07/24/2026
10.25
10.25
6.40
6.49
-39.66%
1,113,196
07/24/2026
1:150 Split
07/23/2026
11.55
14.22
10.73
10.76
-9.58%
55,305,780
07/22/2026
11.81
13.17
9.87
11.90
-28.94%
76,632,968
07/21/2026
16.39
17.85
15.75
16.74
+1.82%
60,818,086
07/20/2026
21.12
21.30
16.35
16.44
-18.09%
156,776,472
07/17/2026
20.90
22.04
19.20
20.07
+8.25%
86,885,147
07/16/2026
19.89
20.30
17.25
18.54
-8.85%
40,509,240
07/15/2026
24.02
24.75
19.80
20.34
-14.34%
38,784,992
07/14/2026
24.48
24.48
22.28
23.75
-6.66%
26,335,267
07/13/2026
28.91
28.93
24.80
25.44
-10.92%
36,553,880
07/10/2026
31.80
32.17
28.50
28.56
-10.90%
36,293,243
07/09/2026
32.15
32.33
30.53
32.06
-0.28%
11,195,053
07/08/2026
33.78
33.87
30.90
32.15
-6.83%
16,544,196
07/07/2026
36.30
36.30
33.09
34.50
-6.05%
15,580,059
07/06/2026
36.24
37.50
34.50
36.72
+1.32%
10,651,592
07/02/2026
37.50
40.05
35.12
36.24
-2.46%
13,188,897
07/01/2026
35.51
37.50
34.89
37.16
+7.46%
9,765,985
06/30/2026
38.61
39.02
34.50
34.58
-11.07%
13,294,685
06/29/2026
36.45
39.75
34.77
38.88
+8.00%
13,721,272
06/26/2026
35.28
36.65
33.75
36.00
+1.14%
33,523,277